Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smtc Corp (NQ: SMTX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 3.550 3.730 3.550 3.690 243,766 +0.14(+3.94%)
May 27, 2010 3.460 3.570 3.390 3.550 200,576 +0.20(+5.97%)
May 26, 2010 3.260 3.500 3.260 3.350 196,094 +0.13(+4.04%)
May 25, 2010 3.320 3.320 3.130 3.220 209,347 -0.16(-4.73%)
May 24, 2010 3.490 3.500 3.360 3.380 86,726 +0.00(+0.00%)
May 21, 2010 3.300 3.530 3.210 3.380 180,824 -0.09(-2.59%)
May 20, 2010 3.450 3.700 3.370 3.470 288,061 -0.27(-7.22%)
May 19, 2010 3.620 3.750 3.510 3.740 135,013 +0.08(+2.19%)
May 18, 2010 3.720 3.810 3.530 3.660 335,710 +0.01(+0.27%)
May 17, 2010 3.850 3.850 3.560 3.650 213,335 -0.12(-3.18%)
May 14, 2010 4.030 4.040 3.720 3.770 282,366 -0.31(-7.60%)
May 13, 2010 4.030 4.210 4.000 4.080 558,129 +0.10(+2.51%)
May 12, 2010 4.200 4.300 3.760 3.980 941,903 +0.38(+10.56%)
May 11, 2010 3.580 3.680 3.200 3.600 409,025 +0.18(+5.26%)
May 10, 2010 3.269 3.490 3.130 3.420 314,984 +0.21(+6.54%)
May 07, 2010 3.370 3.600 3.150 3.210 499,326 -0.24(-6.96%)
May 06, 2010 3.770 3.850 3.280 3.450 356,992 -0.29(-7.75%)
May 05, 2010 3.830 3.930 3.560 3.740 237,176 -0.06(-1.58%)
May 04, 2010 3.900 3.900 3.500 3.800 398,247 -0.15(-3.80%)
May 03, 2010 4.130 4.130 3.810 3.950 194,262 -0.05(-1.25%)
Apr 30, 2010 4.100 4.150 3.950 4.000 181,325 -0.11(-2.68%)
Apr 29, 2010 3.890 4.120 3.860 4.110 380,102 +0.26(+6.75%)
Apr 28, 2010 3.750 3.900 3.680 3.850 165,647 +0.09(+2.39%)
Apr 27, 2010 3.670 3.830 3.670 3.760 247,709 +0.09(+2.45%)
Apr 26, 2010 3.740 3.860 3.600 3.670 148,645 +0.00(+0.00%)
Apr 23, 2010 3.890 3.900 3.600 3.670 231,437 -0.17(-4.43%)
Apr 22, 2010 3.790 4.070 3.710 3.840 527,125 +0.01(+0.26%)
Apr 21, 2010 3.660 3.840 3.550 3.830 408,258 +0.17(+4.65%)
Apr 20, 2010 3.440 3.769 3.310 3.660 1,019,243 +0.52(+16.56%)
Apr 19, 2010 3.010 3.150 2.980 3.140 163,068 +0.09(+2.95%)
Apr 16, 2010 3.100 3.100 2.850 3.050 336,823 -0.01(-0.33%)
Apr 15, 2010 3.040 3.120 3.020 3.060 126,273 -0.01(-0.33%)
Apr 14, 2010 3.100 3.180 3.010 3.070 175,295 -0.04(-1.29%)
Apr 13, 2010 3.240 3.250 3.000 3.110 294,070 -0.12(-3.72%)
Apr 12, 2010 3.190 3.260 3.060 3.230 300,124 +0.08(+2.54%)
Apr 09, 2010 2.770 3.260 2.740 3.150 895,156 +0.39(+14.13%)
Apr 08, 2010 2.750 2.840 2.710 2.760 138,598 +0.01(+0.36%)
Apr 07, 2010 2.670 2.790 2.660 2.750 207,412 +0.05(+1.85%)
Apr 06, 2010 2.570 2.740 2.550 2.700 170,974 +0.14(+5.47%)
Apr 05, 2010 2.700 2.740 2.550 2.560 263,225 -0.10(-3.76%)
Apr 01, 2010 2.750 2.660 2.660 2.660 215,700 -0.13(-4.66%)
Mar 31, 2010 2.740 2.883 2.610 2.790 266,496 +0.02(+0.72%)
Mar 30, 2010 2.860 2.950 2.740 2.770 283,616 -0.08(-2.81%)
Mar 29, 2010 2.600 2.900 2.600 2.850 431,617 +0.25(+9.62%)
Mar 26, 2010 2.610 2.790 2.500 2.600 466,124 +0.02(+0.77%)
Mar 25, 2010 2.300 2.860 2.300 2.580 790,568 +0.15(+6.18%)
Mar 24, 2010 2.640 2.640 2.430 2.430 243,941 -0.16(-6.18%)
Mar 23, 2010 2.300 2.600 2.260 2.590 588,370 +0.30(+12.92%)
Mar 22, 2010 2.290 2.300 2.250 2.294 127,447 -0.01(-0.28%)
Mar 19, 2010 2.290 2.340 2.250 2.300 318,728 +0.02(+0.88%)
Mar 18, 2010 2.250 2.300 2.250 2.280 176,392 +0.04(+1.79%)
Mar 17, 2010 2.500 2.500 2.230 2.240 252,897 -0.17(-7.05%)
Mar 16, 2010 2.500 2.550 2.400 2.410 306,783 -0.09(-3.60%)
Mar 15, 2010 2.440 2.600 2.240 2.500 1,264,394 +0.30(+13.64%)
Mar 12, 2010 2.350 2.400 2.170 2.200 763,342 -0.20(-8.33%)
Mar 11, 2010 2.570 2.800 2.330 2.400 3,041,960 +0.75(+45.45%)
Mar 10, 2010 1.630 1.790 1.630 1.650 238,800 +0.05(+3.12%)
Mar 09, 2010 1.680 1.680 1.510 1.600 71,378 +0.00(+0.00%)
Mar 08, 2010 1.630 1.710 1.550 1.600 66,704 +0.01(+0.63%)
Mar 05, 2010 1.590 1.650 1.490 1.590 108,114 +0.01(+0.63%)
Mar 04, 2010 1.670 1.670 1.470 1.580 64,562 -0.01(-0.63%)
Mar 03, 2010 1.600 1.700 1.550 1.590 32,966 +0.00(+0.00%)
Mar 02, 2010 1.700 1.800 1.550 1.590 231,387 -0.06(-3.64%)
Mar 01, 2010 1.400 1.680 1.400 1.650 169,817 +0.26(+18.71%)
Feb 26, 2010 1.370 1.400 1.350 1.390 38,087 +0.04(+2.96%)
Feb 25, 2010 1.390 1.390 1.300 1.350 14,125 +0.07(+5.47%)
Feb 24, 2010 1.360 1.360 1.280 1.280 15,739 -0.04(-3.03%)
Feb 23, 2010 1.310 1.400 1.310 1.320 21,500 -0.03(-2.22%)
Feb 22, 2010 1.310 1.400 1.300 1.350 47,897 +0.01(+0.75%)
Feb 19, 2010 1.280 1.340 1.270 1.340 10,848 +0.04(+3.07%)
Feb 18, 2010 1.330 1.340 1.270 1.300 7,890 +0.00(+0.00%)
Feb 17, 2010 1.350 1.350 1.270 1.300 29,396 -0.02(-1.52%)
Feb 16, 2010 1.370 1.430 1.320 1.320 30,622 -0.02(-1.49%)
Feb 12, 2010 1.340 1.340 1.340 1.340 23,300 +0.01(+0.75%)
Feb 11, 2010 1.290 1.380 1.290 1.330 9,335 +0.07(+5.56%)
Feb 10, 2010 1.370 1.380 1.260 1.260 19,640 -0.08(-5.97%)
Feb 09, 2010 1.370 1.380 1.300 1.340 20,700 -0.02(-1.46%)
Feb 08, 2010 1.270 1.370 1.270 1.360 18,225 +0.07(+5.42%)
Feb 05, 2010 1.390 1.390 1.250 1.290 58,978 -0.06(-4.44%)
Feb 04, 2010 1.280 1.380 1.280 1.350 27,997 -0.02(-1.46%)
Feb 03, 2010 1.400 1.400 1.310 1.370 21,490 -0.03(-2.00%)
Feb 02, 2010 1.430 1.430 1.350 1.398 52,272 -0.00(-0.14%)
Feb 01, 2010 1.330 1.500 1.210 1.400 110,051 +0.17(+13.82%)
Jan 29, 2010 1.140 1.410 1.140 1.230 85,395 -0.01(-0.81%)
Jan 28, 2010 1.370 1.380 1.100 1.240 104,255 -0.12(-8.82%)
Jan 27, 2010 1.300 1.370 1.200 1.360 189,464 -0.02(-1.45%)
Jan 26, 2010 1.410 1.700 1.310 1.380 350,537 -0.16(-10.39%)
Jan 25, 2010 1.370 2.040 1.350 1.540 2,108,138 +0.35(+29.41%)
Jan 22, 2010 1.050 1.250 1.045 1.190 125,579 +0.13(+12.26%)
Jan 21, 2010 1.050 1.070 1.000 1.060 46,168 +0.06(+6.00%)
Jan 20, 2010 0.8900 1.080 0.8823 1.000 178,003 +0.12(+13.64%)
Jan 19, 2010 0.8600 0.9000 0.8600 0.8800 156,586 -0.01(-1.12%)
Jan 15, 2010 0.8700 0.8900 0.8900 0.8900 25,700 +0.01(+1.14%)
Jan 14, 2010 0.8900 0.8900 0.8601 0.8800 10,486 -0.01(-1.12%)
Jan 13, 2010 0.8800 0.8900 0.8600 0.8900 13,600 -0.03(-3.25%)
Jan 12, 2010 0.9099 0.9199 0.8700 0.9199 4,050 +0.03(+3.36%)
Jan 11, 2010 0.9100 0.9120 0.8800 0.8900 51,741 -0.03(-3.25%)
Jan 08, 2010 0.8800 0.9199 0.8800 0.9199 14,050 +0.05(+5.74%)
Jan 07, 2010 0.8300 0.8700 0.8300 0.8700 14,983 +0.04(+4.76%)
Jan 06, 2010 0.8500 0.8700 0.8305 0.8305 7,600 -0.04(-4.54%)
Jan 05, 2010 0.8700 0.8700 0.8200 0.8700 11,700 +0.02(+2.35%)
Jan 04, 2010 0.8400 0.8500 0.8026 0.8500 19,802 -0.03(-3.41%)
Dec 31, 2009 0.8600 0.8800 0.8800 0.8800 61,600 -0.00(-0.11%)
Dec 30, 2009 0.9900 0.9900 0.8702 0.8810 31,515 -0.05(-5.27%)
Dec 29, 2009 0.9700 1.100 0.8800 0.9300 259,338 -0.16(-14.67%)
Dec 28, 2009 0.9500 1.090 0.9500 1.090 1,034,140 +0.19(+21.10%)
Dec 24, 2009 0.8500 0.9000 0.8200 0.9000 6,130 +0.01(+1.13%)
Dec 23, 2009 0.8430 0.8900 0.8400 0.8899 16,406 +0.00(+0.00%)
Dec 22, 2009 0.8400 0.8899 0.8400 0.8899 5,100 +0.06(+7.22%)
Dec 21, 2009 0.8300 0.8700 0.8300 0.8300 12,700 +0.00(+0.00%)
Dec 18, 2009 0.8700 0.8900 0.8300 0.8300 4,205 -0.02(-2.35%)
Dec 17, 2009 0.8100 0.8799 0.8100 0.8500 3,100 +0.00(+0.00%)
Dec 15, 2009 0.7800 0.8500 0.8500 0.8500 3,600 +0.02(+2.41%)
Dec 14, 2009 0.8301 0.8301 0.8200 0.8300 21,800 -0.01(-1.19%)
Dec 11, 2009 0.8400 0.8999 0.8400 0.8400 2,079 +0.01(+1.20%)
Dec 10, 2009 0.8400 0.8400 0.8300 0.8300 14,783 -0.02(-2.35%)
Dec 09, 2009 0.8600 0.8900 0.8300 0.8500 11,400 -0.02(-2.30%)
Dec 08, 2009 0.8411 0.8900 0.8410 0.8700 28,226 -0.01(-1.14%)
Dec 07, 2009 0.8800 0.8900 0.8400 0.8800 9,282 -0.00(-0.07%)
Dec 04, 2009 0.8999 0.8999 0.8500 0.8806 6,801 +0.01(+1.22%)
Dec 03, 2009 0.8500 0.9299 0.8405 0.8700 6,600 -0.06(-6.45%)
Dec 02, 2009 0.8994 0.9300 0.8994 0.9300 4,550 +0.08(+9.41%)
Dec 01, 2009 0.8301 0.9500 0.8301 0.8500 13,800 +0.02(+2.41%)
Nov 30, 2009 0.9500 0.9500 0.8300 0.8300 6,532 -0.05(-5.68%)
Nov 27, 2009 0.9500 0.9500 0.8800 0.8800 200 -0.02(-2.22%)
Nov 25, 2009 0.9000 0.9000 0.8600 0.9000 6,145 -0.01(-1.10%)
Nov 24, 2009 0.8900 0.9100 0.8900 0.9100 4,383 +0.03(+3.41%)
Nov 23, 2009 0.8700 0.9999 0.8700 0.8800 2,783 -0.02(-2.22%)
Nov 20, 2009 0.9000 0.9099 0.9000 0.9000 1,500 -0.01(-1.10%)
Nov 19, 2009 0.8900 0.9100 0.8900 0.9100 1,250 +0.00(+0.01%)
Nov 18, 2009 0.9000 1.000 0.8700 0.9099 10,200 +0.01(+1.10%)
Nov 17, 2009 0.9500 1.000 0.9000 0.9000 23,523 -0.02(-2.17%)
Nov 16, 2009 0.8900 0.9200 0.8600 0.9200 10,992 +0.00(+0.01%)
Nov 13, 2009 0.8500 0.9499 0.8599 0.9199 22,585 +0.07(+8.22%)
Nov 12, 2009 0.9000 0.9799 0.8200 0.8500 13,515 -0.08(-8.11%)
Nov 11, 2009 0.9000 1.000 0.9000 0.9250 13,376 -0.07(-7.49%)
Nov 10, 2009 0.9200 1.040 0.9200 0.9999 11,200 +0.01(+1.01%)
Nov 09, 2009 1.050 1.050 0.9000 0.9899 9,450 -0.03(-2.94%)
Nov 06, 2009 1.040 1.050 0.9400 1.020 11,734 -0.02(-1.93%)
Nov 05, 2009 0.9300 1.050 0.9300 1.040 22,270 +0.00(+0.01%)
Nov 04, 2009 1.060 1.060 0.8915 1.040 24,303 +0.05(+5.04%)
Nov 03, 2009 1.090 1.090 0.9899 0.9900 1,206 +0.18(+22.94%)
Nov 02, 2009 0.8800 0.9999 0.7780 0.8053 15,800 -0.09(-10.52%)
Oct 30, 2009 1.010 1.010 0.9000 0.9000 14,092 -0.12(-11.76%)
Oct 29, 2009 0.9999 1.020 0.8901 1.020 12,043 +0.04(+4.07%)
Oct 28, 2009 1.120 1.120 0.9500 0.9800 25,624 -0.12(-10.90%)
Oct 27, 2009 1.090 1.120 1.000 1.100 10,775 +0.06(+5.76%)
Oct 26, 2009 1.090 1.150 0.9699 1.040 26,851 -0.02(-1.88%)
Oct 23, 2009 1.060 1.070 1.010 1.060 16,710 -0.01(-0.93%)
Oct 22, 2009 1.010 1.070 0.8900 1.070 25,640 +0.05(+4.89%)
Oct 21, 2009 1.050 1.060 1.020 1.020 31,750 -0.00(-0.08%)
Oct 20, 2009 1.050 1.050 0.9900 1.021 22,651 -0.03(-2.77%)
Oct 19, 2009 0.9500 1.050 0.9500 1.050 73,630 +0.12(+12.90%)
Oct 16, 2009 0.8100 0.9300 0.8100 0.9299 23,300 +0.06(+6.89%)
Oct 15, 2009 0.8700 0.8701 0.8500 0.8700 15,650 +0.02(+2.34%)
Oct 14, 2009 0.8400 0.9000 0.8400 0.8501 14,150 -0.01(-1.16%)
Oct 13, 2009 0.8499 0.8601 0.8499 0.8601 9,100 +0.04(+4.89%)
Oct 12, 2009 0.8100 0.8499 0.8000 0.8200 20,250 +0.02(+2.50%)
Oct 09, 2009 0.7800 0.8200 0.7800 0.8000 11,300 -0.01(-1.23%)
Oct 08, 2009 0.7010 0.8489 0.7010 0.8100 26,124 -0.01(-1.22%)
Oct 07, 2009 0.8500 0.8800 0.8000 0.8200 31,581 -0.02(-2.38%)
Oct 06, 2009 0.8200 0.9100 0.8200 0.8400 60,257 +0.03(+3.07%)
Oct 05, 2009 0.8900 0.8900 0.7500 0.8150 5,365 -0.02(-1.81%)
Oct 02, 2009 0.8000 0.8500 0.8000 0.8300 2,328 +0.05(+6.41%)
Oct 01, 2009 0.7800 0.8000 0.7800 0.7800 1,200 +0.00(+0.39%)
Sep 30, 2009 0.8000 0.8500 0.7700 0.7770 6,699 +0.01(+0.91%)
Sep 29, 2009 0.7901 0.7901 0.7700 0.7700 3,603 +0.05(+6.94%)
Sep 28, 2009 0.7605 0.8600 0.7200 0.7200 13,555 -0.16(-18.18%)
Sep 25, 2009 0.7600 0.8800 0.7200 0.8800 19,200 +0.03(+3.53%)
Sep 24, 2009 0.7700 0.8500 0.7700 0.8500 2,177 +0.02(+2.41%)
Sep 23, 2009 0.8500 0.8500 0.8300 0.8300 1,430 +0.02(+2.47%)
Sep 22, 2009 0.7500 0.8100 0.7500 0.8100 21,717 +0.01(+1.25%)
Sep 21, 2009 0.8000 0.8000 0.7500 0.8000 5,599 +0.02(+2.56%)
Sep 18, 2009 0.8800 0.8800 0.7600 0.7800 8,339 -0.07(-8.20%)
Sep 17, 2009 0.7500 0.8497 0.7500 0.8497 7,600 +0.10(+13.29%)
Sep 16, 2009 0.8100 0.8105 0.7500 0.7500 14,490 -0.07(-8.54%)
Sep 15, 2009 0.8000 0.8200 0.8000 0.8200 2,480 +0.02(+2.50%)
Sep 14, 2009 0.7800 0.8000 0.7200 0.8000 8,700 +0.10(+14.29%)
Sep 11, 2009 0.7100 0.7100 0.7000 0.7000 16,500 -0.08(-10.26%)
Sep 10, 2009 0.7800 0.7800 0.7799 0.7800 4,920 +0.03(+4.00%)
Sep 09, 2009 0.7000 0.7500 0.6602 0.7500 5,600 +0.02(+2.74%)
Sep 08, 2009 0.7300 0.7300 0.7300 0.7300 2,200 +0.00(+0.00%)
Sep 04, 2009 0.7990 0.8000 0.6900 0.7300 20,952 -0.07(-8.74%)
Sep 03, 2009 0.7899 0.7999 0.7700 0.7999 3,000 +0.01(+1.27%)
Sep 02, 2009 0.7200 0.7899 0.6500 0.7899 25,103 -0.00(-0.01%)
Sep 01, 2009 0.8599 0.8599 0.7510 0.7900 1,953 +0.03(+3.95%)
Aug 31, 2009 0.8000 0.8000 0.7200 0.7600 10,658 -0.06(-7.32%)
Aug 28, 2009 0.8500 0.8500 0.7600 0.8200 5,150 -0.03(-3.53%)
Aug 27, 2009 0.8500 0.8500 0.8500 0.8500 1,200 +0.00(+0.00%)
Aug 26, 2009 0.8500 0.8500 0.8500 0.8500 300 +0.10(+13.33%)
Aug 25, 2009 0.9000 0.9000 0.7500 0.7500 10,207 -0.14(-15.73%)
Aug 24, 2009 0.8500 0.8900 0.8500 0.8900 19,032 +0.07(+8.54%)
Aug 21, 2009 0.7500 0.8200 0.7500 0.8200 3,450 +0.07(+9.33%)
Aug 20, 2009 0.7500 0.7500 0.7500 0.7500 1,210 -0.01(-1.32%)
Aug 19, 2009 0.7500 0.8200 0.7500 0.7600 1,260 +0.00(+0.00%)
Aug 18, 2009 0.7600 0.8200 0.7600 0.7600 1,600 -0.00(-0.13%)
Aug 17, 2009 0.7500 0.7620 0.7500 0.7610 4,700 -0.03(-3.67%)
Aug 14, 2009 0.7900 0.8000 0.7800 0.7900 5,120 -0.02(-2.46%)
Aug 13, 2009 0.7999 0.8099 0.7999 0.8099 650 -0.05(-5.83%)
Aug 12, 2009 0.8600 0.8600 0.7900 0.8600 4,520 +0.00(+0.01%)
Aug 11, 2009 0.8200 0.8670 0.8200 0.8599 5,300 +0.11(+14.65%)
Aug 10, 2009 0.8000 0.8300 0.7500 0.7500 6,188 -0.05(-6.25%)
Aug 07, 2009 0.7525 0.8985 0.7500 0.8000 25,365 -0.10(-11.11%)
Aug 06, 2009 0.9100 0.9100 0.7700 0.9000 2,780 +0.05(+6.13%)
Aug 05, 2009 0.8200 0.8699 0.7800 0.8480 5,550 -0.05(-5.79%)
Aug 04, 2009 0.9279 0.9279 0.9000 0.9001 680 -0.04(-4.24%)
Aug 03, 2009 0.9500 0.9500 0.9100 0.9400 6,763 +0.14(+17.50%)
Jul 31, 2009 0.8400 0.9000 0.7800 0.8000 21,898 +0.04(+5.26%)
Jul 30, 2009 0.7500 0.8491 0.7500 0.7600 3,144 +0.04(+5.41%)
Jul 29, 2009 0.7100 0.8500 0.7100 0.7210 845 -0.11(-13.13%)
Jul 28, 2009 0.7300 0.8300 0.7300 0.8300 16,020 +0.10(+13.71%)
Jul 27, 2009 0.7034 0.8000 0.7000 0.7299 3,800 +0.02(+2.80%)
Jul 24, 2009 0.6710 0.7300 0.6700 0.7100 9,292 -0.01(-0.70%)
Jul 23, 2009 0.7001 0.7150 0.7001 0.7150 6,417 +0.02(+2.14%)
Jul 22, 2009 0.7000 0.7199 0.7000 0.7000 1,350 +0.02(+2.94%)
Jul 21, 2009 0.6895 0.6895 0.6800 0.6800 11,320 +0.01(+1.49%)
Jul 20, 2009 0.6700 0.7350 0.6700 0.6700 8,300 -0.01(-1.83%)
Jul 17, 2009 0.6825 0.6825 0.6825 0.6825 142 +0.00(+0.37%)
Jul 16, 2009 0.7200 0.7200 0.6800 0.6800 5,135 -0.06(-7.98%)
Jul 15, 2009 0.7001 0.7500 0.7000 0.7390 14,638 +0.02(+2.62%)
Jul 13, 2009 0.7000 0.7201 0.7201 0.7201 400 +0.01(+1.42%)
Jul 10, 2009 0.6700 0.8000 0.6699 0.7100 6,300 +0.06(+9.06%)
Jul 09, 2009 0.6500 0.6600 0.6410 0.6510 11,158 -0.02(-3.56%)
Jul 08, 2009 0.7000 0.7000 0.6700 0.6750 8,430 -0.04(-5.13%)
Jul 07, 2009 0.8200 0.8240 0.7115 0.7115 30,305 -0.11(-13.22%)
Jul 06, 2009 0.8000 0.8210 0.8000 0.8199 13,883 -0.01(-0.97%)
Jul 02, 2009 0.7501 0.8299 0.7500 0.8279 17,831 +0.05(+6.14%)
Jul 01, 2009 0.8690 0.8690 0.7500 0.7800 47,982 -0.09(-10.34%)
Jun 30, 2009 0.6800 1.190 0.6800 0.8700 330,505 +0.17(+24.27%)
Jun 29, 2009 0.6201 0.7500 0.6201 0.7001 7,311 +0.01(+0.73%)
Jun 26, 2009 0.5900 0.6999 0.5900 0.6950 31,868 +0.10(+17.80%)
Jun 25, 2009 0.5800 0.5900 0.5800 0.5900 2,700 +0.01(+1.72%)
Jun 24, 2009 0.5900 0.5900 0.5600 0.5800 3,800 -0.01(-1.69%)
Jun 23, 2009 0.6200 0.6200 0.5400 0.5900 9,630 -0.05(-7.81%)
Jun 22, 2009 0.6201 0.6400 0.6201 0.6400 1,000 -0.02(-3.03%)
Jun 19, 2009 0.6599 0.6600 0.6400 0.6600 4,950 +0.00(+0.02%)
Jun 18, 2009 0.6599 0.6599 0.6599 0.6599 1,500 +0.04(+6.44%)
Jun 17, 2009 0.6201 0.6201 0.6200 0.6200 3,000 -0.08(-11.42%)
Jun 16, 2009 0.6801 0.6999 0.6800 0.6999 2,800 +0.03(+4.46%)
Jun 15, 2009 0.5600 0.6700 0.5600 0.6700 2,350 +0.03(+4.69%)
Jun 12, 2009 0.6700 0.6700 0.6400 0.6400 3,200 -0.03(-4.48%)
Jun 11, 2009 0.6500 0.7000 0.6400 0.6700 5,720 -0.02(-2.88%)
Jun 10, 2009 0.6600 0.6899 0.6600 0.6899 1,850 +0.03(+4.53%)
Jun 09, 2009 0.6600 0.6600 0.6600 0.6600 510 -0.02(-2.94%)
Jun 08, 2009 0.6800 0.7500 0.6701 0.6800 5,186 +0.00(+0.00%)
Jun 05, 2009 0.6799 0.6800 0.6799 0.6800 3,400 +0.01(+1.49%)
Jun 04, 2009 0.7000 0.8300 0.6700 0.6700 21,875 -0.03(-4.29%)
Jun 03, 2009 0.6800 0.7200 0.6700 0.7000 87,536 +0.03(+4.48%)
Jun 02, 2009 0.5500 0.6799 0.5500 0.6700 8,953 -0.01(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.